FTMKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 9, 2026	45.78	45.78	45.78	45.78	45.78	0.53%
Jan 8, 2026	45.54	45.54	45.54	45.54	45.54	-0.22%
Jan 7, 2026	45.64	45.64	45.64	45.64	45.64	-0.37%
Jan 6, 2026	45.81	45.81	45.81	45.81	45.81	1.08%
Jan 5, 2026	45.32	45.32	45.32	45.32	45.32	1.84%
Jan 2, 2026	44.50	44.50	44.50	44.50	44.50	2.49%
Dec 31, 2025	43.42	43.42	43.42	43.42	43.42	-0.07%
Dec 30, 2025	43.45	43.45	43.45	43.45	43.45	0.16%
Dec 29, 2025	43.38	43.38	43.38	43.38	43.38	-0.21%
Dec 26, 2025	43.47	43.47	43.47	43.47	43.47	0.88%
Dec 24, 2025	43.09	43.09	43.09	43.09	43.09	0.12%
Dec 23, 2025	43.04	43.04	43.04	43.04	43.04	0.42%
Dec 22, 2025	42.86	42.86	42.86	42.86	42.86	1.16%
Dec 19, 2025	42.37	42.37	42.37	42.37	42.37	0.33%
Dec 18, 2025	42.23	42.23	42.23	42.23	42.23	1.00%
Dec 17, 2025	41.81	41.81	41.81	41.81	41.81	-0.29%
Dec 16, 2025	41.93	41.93	41.93	41.93	41.93	-1.04%
Dec 15, 2025	42.37	42.37	42.37	42.37	42.37	-0.24%
Dec 12, 2025	42.47	42.47	42.47	42.47	42.47	-1.55%
Dec 11, 2025	42.71	42.71	42.71	43.14	42.71	-0.12%
Dec 10, 2025	42.75	42.75	42.75	43.19	42.75	0.82%
Dec 9, 2025	42.41	42.41	42.41	42.84	42.41	-0.60%
Dec 8, 2025	42.67	42.67	42.67	43.10	42.67	0.02%
Dec 5, 2025	42.66	42.66	42.66	43.09	42.66	0.77%
Dec 4, 2025	42.33	42.33	42.33	42.76	42.33	0.28%
Dec 3, 2025	42.21	42.21	42.21	42.64	42.21	-0.09%
Dec 2, 2025	42.25	42.25	42.25	42.68	42.25	0.19%
Dec 1, 2025	42.17	42.17	42.17	42.60	42.17	0.26%
Nov 28, 2025	42.06	42.06	42.06	42.49	42.06	-0.23%
Nov 26, 2025	42.16	42.16	42.16	42.59	42.16	1.33%
Nov 25, 2025	41.61	41.61	41.61	42.03	41.61	0.67%
Nov 24, 2025	41.33	41.33	41.33	41.75	41.33	1.09%
Nov 21, 2025	40.88	40.88	40.88	41.30	40.88	0.12%
Nov 20, 2025	40.83	40.83	40.83	41.25	40.83	-1.43%
Nov 19, 2025	41.43	41.43	41.43	41.85	41.43	0.14%
Nov 18, 2025	41.37	41.37	41.37	41.79	41.37	-0.90%
Nov 17, 2025	41.75	41.75	41.75	42.17	41.74	-0.96%
Nov 14, 2025	42.15	42.15	42.15	42.58	42.15	-0.21%
Nov 13, 2025	42.24	42.24	42.24	42.67	42.24	-0.79%
Nov 12, 2025	42.58	42.58	42.58	43.01	42.58	0.21%
Nov 11, 2025	42.49	42.49	42.49	42.92	42.49	0.19%
Nov 10, 2025	42.41	42.41	42.41	42.84	42.41	1.28%
Nov 7, 2025	41.87	41.87	41.87	42.30	41.87	0.07%
Nov 6, 2025	41.84	41.84	41.84	42.27	41.84	-0.68%
Nov 5, 2025	42.13	42.13	42.13	42.56	42.13	0.69%
Nov 4, 2025	41.84	41.84	41.84	42.27	41.84	-1.99%
Nov 3, 2025	42.70	42.70	42.70	43.13	42.70	0.28%
Oct 31, 2025	42.58	42.58	42.58	43.01	42.58	-0.07%
Oct 30, 2025	42.61	42.61	42.61	43.04	42.61	-0.62%
Oct 29, 2025	42.87	42.87	42.87	43.31	42.87	0.19%